Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 367.79 | 368.60 | 366.66 | 367.46 | 5,447,953 | -2.44(-0.66%) |
Apr 29, 2021 | 370.18 | 370.50 | 366.74 | 369.91 | 4,387,733 | +2.45(+0.67%) |
Apr 28, 2021 | 367.97 | 369.00 | 367.15 | 367.45 | 4,132,655 | -0.17(-0.05%) |
Apr 27, 2021 | 368.07 | 368.24 | 366.65 | 367.63 | 3,518,221 | -0.12(-0.03%) |
Apr 26, 2021 | 367.62 | 368.31 | 367.23 | 367.74 | 3,261,293 | +0.80(+0.22%) |
Apr 23, 2021 | 363.63 | 368.31 | 363.53 | 366.95 | 3,949,014 | +3.87(+1.07%) |
Apr 22, 2021 | 366.27 | 367.02 | 362.09 | 363.08 | 4,137,620 | -3.36(-0.92%) |
Apr 21, 2021 | 362.40 | 366.60 | 362.26 | 366.44 | 3,792,291 | +3.41(+0.94%) |
Apr 20, 2021 | 364.51 | 365.16 | 361.61 | 363.03 | 4,283,589 | -2.68(-0.73%) |
Apr 19, 2021 | 366.55 | 367.00 | 364.40 | 365.71 | 4,116,795 | -1.81(-0.49%) |
Apr 16, 2021 | 367.45 | 368.02 | 366.14 | 367.52 | 3,394,950 | +1.28(+0.35%) |
Apr 15, 2021 | 364.36 | 366.48 | 364.31 | 366.24 | 3,729,600 | +3.89(+1.07%) |
Apr 14, 2021 | 363.53 | 364.53 | 361.84 | 362.35 | 3,850,999 | -1.17(-0.32%) |
Apr 13, 2021 | 362.48 | 364.16 | 362.05 | 363.52 | 3,115,614 | +0.99(+0.27%) |
Apr 12, 2021 | 361.84 | 362.75 | 361.25 | 362.53 | 2,867,194 | +0.16(+0.04%) |
Apr 09, 2021 | 359.66 | 362.51 | 359.57 | 362.37 | 2,742,661 | +2.59(+0.72%) |
Apr 08, 2021 | 359.23 | 359.79 | 358.35 | 359.78 | 4,120,195 | +1.74(+0.49%) |
Apr 07, 2021 | 357.47 | 358.37 | 357.07 | 358.04 | 2,885,826 | +0.45(+0.13%) |
Apr 06, 2021 | 357.38 | 358.61 | 357.02 | 357.59 | 3,731,814 | -0.20(-0.06%) |
Apr 05, 2021 | 355.32 | 358.36 | 355.24 | 357.79 | 3,925,152 | +5.09(+1.44%) |
Apr 01, 2021 | 350.82 | 352.83 | 350.66 | 352.70 | 5,356,827 | +3.70(+1.06%) |
Mar 31, 2021 | 348.13 | 350.46 | 348.13 | 349.00 | 7,796,616 | +1.38(+0.40%) |
Mar 30, 2021 | 347.34 | 348.21 | 346.10 | 347.62 | 3,855,507 | -0.89(-0.26%) |
Mar 29, 2021 | 347.35 | 349.37 | 345.95 | 348.51 | 3,279,699 | -0.21(-0.06%) |
Mar 26, 2021 | 344.28 | 349.07 | 343.69 | 348.73 | 3,468,226 | +5.60(+1.63%) |
Mar 25, 2021 | 339.93 | 343.90 | 338.08 | 343.13 | 5,741,129 | +1.92(+0.56%) |
Mar 24, 2021 | 344.35 | 345.84 | 341.21 | 341.21 | 4,292,817 | -1.90(-0.55%) |
Mar 23, 2021 | 345.13 | 346.48 | 342.25 | 343.11 | 5,182,864 | -2.54(-0.73%) |
Mar 22, 2021 | 343.47 | 347.01 | 343.44 | 345.65 | 3,576,333 | +2.71(+0.79%) |
Mar 19, 2021 | 343.34 | 344.79 | 340.94 | 342.94 | 5,638,425 | -0.61(-0.18%) |
Mar 18, 2021 | 346.28 | 348.22 | 342.99 | 343.55 | 5,313,257 | -5.13(-1.47%) |
Mar 17, 2021 | 346.37 | 349.45 | 345.22 | 348.68 | 5,247,889 | +1.14(+0.33%) |
Mar 16, 2021 | 348.56 | 349.19 | 346.77 | 347.54 | 3,873,168 | -0.39(-0.11%) |
Mar 15, 2021 | 346.22 | 348.21 | 344.10 | 347.93 | 3,311,404 | +2.00(+0.58%) |
Mar 12, 2021 | 344.15 | 346.01 | 343.35 | 345.93 | 5,077,588 | +0.49(+0.14%) |
Mar 11, 2021 | 344.30 | 347.26 | 343.82 | 345.44 | 3,495,602 | +3.61(+1.06%) |
Mar 10, 2021 | 342.05 | 343.52 | 340.69 | 341.83 | 7,567,639 | +2.10(+0.62%) |
Mar 09, 2021 | 338.66 | 342.20 | 338.16 | 339.73 | 6,352,666 | +4.69(+1.40%) |
Mar 08, 2021 | 337.59 | 340.24 | 334.76 | 335.04 | 5,924,688 | -1.65(-0.49%) |
Mar 05, 2021 | 333.91 | 337.69 | 327.05 | 336.69 | 9,135,532 | +6.06(+1.83%) |
Mar 04, 2021 | 334.59 | 337.01 | 326.41 | 330.63 | 6,904,201 | -4.12(-1.23%) |
Mar 03, 2021 | 338.61 | 339.51 | 334.66 | 334.76 | 6,601,256 | -4.48(-1.32%) |
Mar 02, 2021 | 342.13 | 342.37 | 339.05 | 339.23 | 5,715,250 | -2.64(-0.77%) |
Mar 01, 2021 | 338.47 | 343.09 | 338.42 | 341.88 | 3,897,931 | +8.14(+2.44%) |
Feb 26, 2021 | 337.44 | 338.39 | 331.94 | 333.74 | 7,939,487 | -1.84(-0.55%) |
Feb 25, 2021 | 342.75 | 343.93 | 334.20 | 335.58 | 7,355,890 | -8.25(-2.40%) |
Feb 24, 2021 | 339.04 | 344.23 | 338.14 | 343.82 | 3,452,862 | +3.76(+1.11%) |
Feb 23, 2021 | 337.65 | 341.34 | 333.68 | 340.06 | 5,489,569 | +0.43(+0.13%) |
Feb 22, 2021 | 339.70 | 341.94 | 339.43 | 339.63 | 3,437,957 | -2.69(-0.79%) |
Feb 19, 2021 | 344.12 | 344.35 | 341.90 | 342.33 | 2,605,154 | -0.63(-0.18%) |
Feb 18, 2021 | 341.99 | 343.61 | 340.32 | 342.96 | 3,153,779 | -1.47(-0.43%) |
Feb 17, 2021 | 342.75 | 344.60 | 341.69 | 344.43 | 3,371,127 | +0.08(+0.02%) |
Feb 16, 2021 | 345.73 | 345.94 | 343.65 | 344.35 | 4,612,806 | -0.32(-0.09%) |
Feb 12, 2021 | 342.19 | 344.81 | 342.11 | 344.68 | 2,246,277 | +1.75(+0.51%) |
Feb 11, 2021 | 343.40 | 343.77 | 340.66 | 342.93 | 2,339,412 | +0.55(+0.16%) |
Feb 10, 2021 | 344.18 | 344.25 | 340.14 | 342.37 | 2,507,895 | -0.13(-0.04%) |
Feb 09, 2021 | 341.97 | 343.03 | 341.54 | 342.51 | 1,979,119 | -0.28(-0.08%) |
Feb 08, 2021 | 341.69 | 342.79 | 340.87 | 342.79 | 3,528,843 | +2.51(+0.74%) |
Feb 05, 2021 | 340.71 | 340.93 | 339.20 | 340.27 | 2,191,073 | +1.36(+0.40%) |
Feb 04, 2021 | 336.15 | 338.94 | 335.96 | 338.92 | 2,079,882 | +3.75(+1.12%) |
Feb 03, 2021 | 335.75 | 336.80 | 334.01 | 335.17 | 3,549,553 | +0.33(+0.10%) |
Feb 02, 2021 | 333.22 | 336.36 | 333.17 | 334.83 | 3,088,838 | +4.75(+1.44%) |